ティーケーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,041 | 2,072 | 2,036 | 2,058 | +17 | +0.8% | 74,000 |
| 2025/09/12 | 2,060 | 2,074 | 2,023 | 2,041 | +31 | +1.5% | 67,500 |
| 2025/09/11 | 2,049 | 2,052 | 2,008 | 2,010 | -61 | -2.9% | 87,500 |
| 2025/09/10 | 2,041 | 2,071 | 2,013 | 2,071 | +18 | +0.9% | 67,500 |
| 2025/09/09 | 2,078 | 2,078 | 2,028 | 2,053 | +11 | +0.5% | 67,200 |
| 2025/09/08 | 1,997 | 2,052 | 1,997 | 2,042 | +60 | +3% | 112,600 |
| 2025/09/05 | 1,970 | 1,995 | 1,964 | 1,982 | +15 | +0.8% | 74,600 |
| 2025/09/04 | 1,950 | 1,975 | 1,950 | 1,967 | +29 | +1.5% | 44,100 |
| 2025/09/03 | 1,958 | 1,981 | 1,930 | 1,938 | -29 | -1.5% | 81,500 |
| 2025/09/02 | 2,001 | 2,010 | 1,961 | 1,967 | -43 | -2.1% | 89,200 |
| 2025/09/01 | 2,009 | 2,038 | 2,000 | 2,010 | -2 | -0.1% | 47,200 |
| 2025/08/29 | 2,005 | 2,029 | 2,002 | 2,012 | -23 | -1.1% | 35,300 |
| 2025/08/28 | 2,014 | 2,092 | 1,993 | 2,035 | +21 | +1% | 144,700 |
| 2025/08/27 | 2,015 | 2,037 | 2,000 | 2,014 | -1 | ±0% | 48,400 |
| 2025/08/26 | 2,032 | 2,045 | 2,013 | 2,015 | -49 | -2.4% | 71,700 |
| 2025/08/25 | 2,049 | 2,098 | 2,048 | 2,064 | +14 | +0.7% | 102,500 |
| 2025/08/22 | 2,070 | 2,093 | 2,047 | 2,050 | -18 | -0.9% | 72,200 |
| 2025/08/21 | 2,098 | 2,117 | 2,051 | 2,068 | -55 | -2.6% | 108,200 |
| 2025/08/20 | 2,048 | 2,143 | 2,047 | 2,123 | +46 | +2.2% | 176,200 |
| 2025/08/19 | 2,105 | 2,129 | 2,039 | 2,077 | +51 | +2.5% | 166,400 |
| 2025/08/18 | 2,045 | 2,077 | 2,006 | 2,026 | -21 | -1% | 212,900 |
| 2025/08/15 | 2,150 | 2,200 | 2,024 | 2,047 | +174 | +9.3% | 710,900 |
| 2025/08/14 | 1,856 | 1,902 | 1,856 | 1,873 | +3 | +0.2% | 91,000 |
| 2025/08/13 | 1,896 | 1,901 | 1,866 | 1,870 | -30 | -1.6% | 79,100 |
| 2025/08/12 | 1,880 | 1,929 | 1,866 | 1,900 | +22 | +1.2% | 84,000 |
| 2025/08/08 | 1,943 | 1,967 | 1,877 | 1,878 | -64 | -3.3% | 166,600 |
| 2025/08/07 | 1,919 | 1,950 | 1,903 | 1,942 | +7 | +0.4% | 53,900 |
| 2025/08/06 | 1,935 | 1,957 | 1,911 | 1,935 | +24 | +1.3% | 121,000 |
| 2025/08/05 | 1,896 | 1,935 | 1,886 | 1,911 | +39 | +2.1% | 89,800 |
| 2025/08/04 | 1,839 | 1,894 | 1,830 | 1,872 | -7 | -0.4% | 57,100 |
| 2025/08/01 | 1,838 | 1,879 | 1,830 | 1,879 | +49 | +2.7% | 80,500 |
| 2025/07/31 | 1,824 | 1,830 | 1,801 | 1,830 | +8 | +0.4% | 60,500 |
| 2025/07/30 | 1,806 | 1,826 | 1,802 | 1,822 | -2 | -0.1% | 48,500 |
| 2025/07/29 | 1,841 | 1,880 | 1,803 | 1,824 | -17 | -0.9% | 63,400 |
| 2025/07/28 | 1,850 | 1,884 | 1,833 | 1,841 | -8 | -0.4% | 84,500 |
| 2025/07/25 | 1,826 | 1,857 | 1,816 | 1,849 | +2 | +0.1% | 98,900 |
| 2025/07/24 | 1,898 | 1,900 | 1,831 | 1,847 | -60 | -3.1% | 233,500 |
| 2025/07/23 | 1,832 | 1,920 | 1,816 | 1,907 | +128 | +7.2% | 313,700 |
| 2025/07/22 | 1,822 | 1,825 | 1,751 | 1,779 | -12 | -0.7% | 160,400 |
| 2025/07/18 | 1,779 | 1,848 | 1,760 | 1,791 | +69 | +4% | 280,800 |
| 2025/07/17 | 1,750 | 1,769 | 1,701 | 1,722 | -19 | -1.1% | 372,500 |
| 2025/07/16 | 1,790 | 1,800 | 1,702 | 1,741 | -170 | -8.9% | 1,079,400 |
| 2025/07/15 | 1,930 | 1,941 | 1,887 | 1,911 | +19 | +1% | 258,700 |
| 2025/07/14 | 1,910 | 1,933 | 1,890 | 1,892 | -20 | -1% | 124,900 |
| 2025/07/11 | 1,966 | 1,995 | 1,910 | 1,912 | -44 | -2.2% | 154,800 |
| 2025/07/10 | 1,876 | 1,957 | 1,856 | 1,956 | +66 | +3.5% | 190,200 |
| 2025/07/09 | 1,829 | 1,895 | 1,814 | 1,890 | +43 | +2.3% | 222,600 |
| 2025/07/08 | 1,807 | 1,848 | 1,777 | 1,847 | +13 | +0.7% | 149,000 |
| 2025/07/07 | 1,775 | 1,863 | 1,775 | 1,834 | +49 | +2.7% | 242,200 |
| 2025/07/04 | 1,752 | 1,790 | 1,740 | 1,785 | +29 | +1.7% | 172,800 |
1～
50
件表示中 / 2072件
類似銘柄と比較する
現在ご覧いただいている「ＴＫＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＫＰ | 205,800円 | +75.7% | +37.3% | 0.00% | 21.72倍 | 1.89倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| 日 駐 | 28,600円 | +10.8% | +8.5% | 3.15% | 15.92倍 | 4.75倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ケイアイスター | 581,000円 | +8.0% | +32.2% | 3.44% | 7.50倍 | 1.50倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| エスリード | 540,000円 | +16.1% | +16.4% | 3.89% | 7.79倍 | 1.13倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| Ｊ．Ｓ．Ｂ． | 378,500円 | +8.6% | +3.4% | 2.77% | 14.60倍 | 1.93倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
